UK markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.20-0.68 (-0.40%)
At close: 4:00PM EDT

168.50 +0.30 (0.18%)
After hours: 6:47PM EDT

In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210514C001500002021-05-10 10:17AM EDT150.0020.5717.4018.550.00-1783.89%
JNJ210514C001525002021-04-28 12:21PM EDT152.509.8514.7016.500.00-3392.38%
JNJ210514C001550002021-05-12 12:21PM EDT155.0014.3112.1514.05+6.61+85.84%14182.81%
JNJ210514C001575002021-05-07 2:05PM EDT157.5011.039.9511.550.00-22471.34%
JNJ210514C001600002021-05-12 1:52PM EDT160.008.497.358.40+0.05+0.59%516038.67%
JNJ210514C001625002021-05-12 9:30AM EDT162.505.755.355.95-0.60-9.45%223031.10%
JNJ210514C001650002021-05-12 1:44PM EDT165.003.493.153.65-0.51-12.75%12993725.78%
JNJ210514C001675002021-05-12 2:45PM EDT167.501.491.481.65-0.56-27.32%1561,30220.90%
JNJ210514C001700002021-05-12 3:54PM EDT170.000.450.480.53-0.26-36.62%3,2033,69720.02%
JNJ210514C001725002021-05-12 3:49PM EDT172.500.110.100.15-0.08-42.11%1,3952,95621.39%
JNJ210514C001750002021-05-12 3:35PM EDT175.000.030.010.04-0.01-25.00%1181,26023.05%
JNJ210514C001775002021-05-12 12:28PM EDT177.500.010.000.010.00-11339224.61%
JNJ210514C001800002021-05-10 3:56PM EDT180.000.010.000.020.00-56132.81%
JNJ210514C001825002021-05-10 3:02PM EDT182.500.010.000.120.00-56550.59%
JNJ210514C001850002021-04-26 3:14PM EDT185.000.040.000.030.00-1646.48%
JNJ210514C001875002021-04-07 11:47AM EDT187.500.060.000.010.00--645.31%
JNJ210514C002050002021-05-10 9:34AM EDT205.000.030.000.300.00-111108.40%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ210514P001250002021-04-19 10:07AM EDT125.000.030.000.090.00--2135.16%
JNJ210514P001300002021-04-22 3:24PM EDT130.000.080.000.260.00-123137.50%
JNJ210514P001350002021-04-30 10:23AM EDT135.000.010.002.130.00-114182.52%
JNJ210514P001400002021-04-13 3:05PM EDT140.000.270.000.040.00-21779.69%
JNJ210514P001450002021-05-06 10:28AM EDT145.000.040.000.040.00-851666.41%
JNJ210514P001460002021-04-15 9:31AM EDT146.000.010.000.700.00-21299.32%
JNJ210514P001470002021-05-03 3:17PM EDT147.000.030.001.000.00-59103.52%
JNJ210514P001480002021-05-06 11:08AM EDT148.000.040.000.060.00-444760.94%
JNJ210514P001490002021-05-03 11:40AM EDT149.000.050.000.010.00-12950.78%
JNJ210514P001500002021-05-12 3:26PM EDT150.000.010.000.01-0.02-66.67%2254148.44%
JNJ210514P001525002021-05-11 2:14PM EDT152.500.010.000.010.00-575842.19%
JNJ210514P001550002021-05-11 12:19PM EDT155.000.010.000.010.00-565035.94%
JNJ210514P001575002021-05-11 1:07PM EDT157.500.030.000.04-0.01-25.00%645935.55%
JNJ210514P001600002021-05-12 3:22PM EDT160.000.070.060.23+0.04+133.33%27191540.04%
JNJ210514P001625002021-05-12 3:59PM EDT162.500.150.120.25+0.06+66.67%25261431.10%
JNJ210514P001650002021-05-12 3:57PM EDT165.000.340.330.36+0.12+54.55%1,1232,28723.63%
JNJ210514P001675002021-05-12 3:53PM EDT167.500.990.890.97+0.32+47.76%3071,24721.24%
JNJ210514P001700002021-05-12 3:50PM EDT170.002.392.192.48+0.39+19.50%29139722.90%
JNJ210514P001725002021-05-12 3:42PM EDT172.504.504.304.85+0.70+18.42%5532832.62%
JNJ210514P001750002021-05-07 11:05AM EDT175.006.656.507.800.00-3854.15%
JNJ210514P001775002021-05-07 9:30AM EDT177.507.507.2011.450.00-1289.89%
JNJ210514P001800002021-05-12 1:31PM EDT180.0011.4011.2012.90-4.40-27.85%2050.78%
JNJ210514P001950002021-04-27 10:06AM EDT195.0032.5026.0028.150.00-1095.12%